Pason Systems Inc. (PSYTF)
OTCMKTS · Delayed Price · Currency is USD
9.97
-0.29 (-2.78%)
Sep 25, 2026, 1:27 PM EST
PSYTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.62% | 22,975 |
| Sep 22, 2026 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.86% | 33,939 |
| Sep 18, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.76% | 100 |
| Sep 16, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.71% | 24,007 |
| Sep 15, 2026 | 10.49 | 10.66 | 10.49 | 10.63 | 10.63 | 1.83% | 14,502 |
| Sep 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.44 | 0.98% | 23,992 |
| Sep 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | -1.33% | 22,009 |
| Sep 9, 2026 | 10.64 | 10.64 | 10.57 | 10.57 | 10.48 | -0.27% | 7,128 |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -2.93% | 13,621 |
| Sep 3, 2026 | 10.88 | 10.92 | 10.88 | 10.92 | 10.82 | 0.87% | 44,147 |
| Sep 2, 2026 | 10.52 | 10.83 | 10.48 | 10.83 | 10.73 | 0.46% | 14,620 |
| Sep 1, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.68 | 0.90% | 8,528 |
| Aug 31, 2026 | 10.82 | 10.84 | 10.68 | 10.68 | 10.59 | 7.77% | 30,900 |
| Aug 27, 2026 | 9.68 | 9.91 | 9.67 | 9.91 | 9.82 | 2.08% | 22,293 |
| Aug 26, 2026 | 9.58 | 9.72 | 9.58 | 9.71 | 9.62 | 0.06% | 3,084 |
| Aug 25, 2026 | 9.74 | 9.77 | 9.70 | 9.70 | 9.62 | -0.14% | 14,367 |
| Aug 24, 2026 | 10.02 | 10.02 | 9.72 | 9.72 | 9.63 | -1.06% | 16,245 |
| Aug 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | -0.30% | 3,463 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.76 | -5.01% | 16,666 |
| Aug 18, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.28 | -1.14% | 57,526 |
| Aug 17, 2026 | 10.52 | 10.52 | 10.49 | 10.49 | 10.40 | 0.38% | 63,037 |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.36 | -1.42% | 44,128 |
| Aug 13, 2026 | 10.53 | 10.60 | 10.53 | 10.60 | 10.51 | 1.63% | 95,779 |
| Aug 12, 2026 | 10.03 | 10.46 | 10.03 | 10.43 | 10.34 | 14.36% | 144,393 |
| Aug 11, 2026 | 9.07 | 9.12 | 9.06 | 9.12 | 9.04 | 1.39% | 142,668 |
| Aug 10, 2026 | 9.00 | 9.02 | 8.97 | 9.00 | 8.92 | 0.62% | 119,918 |
| Aug 7, 2026 | 8.96 | 8.99 | 8.92 | 8.94 | 8.86 | - | 9,553 |
| Aug 6, 2026 | 8.96 | 9.04 | 8.93 | 8.94 | 8.86 | 1.56% | 30,817 |
| Aug 5, 2026 | 8.63 | 8.83 | 8.63 | 8.80 | 8.72 | 0.78% | 24,110 |
| Aug 4, 2026 | 8.69 | 8.74 | 8.67 | 8.74 | 8.66 | -1.85% | 80,363 |
| Jul 31, 2026 | 8.97 | 9.00 | 8.90 | 8.90 | 8.82 | -1.42% | 25,904 |
| Jul 30, 2026 | 9.05 | 9.10 | 9.03 | 9.03 | 8.95 | 0.07% | 43,342 |
| Jul 29, 2026 | 9.04 | 9.04 | 9.00 | 9.02 | 8.94 | -0.09% | 51,544 |
| Jul 28, 2026 | 9.08 | 9.17 | 9.03 | 9.03 | 8.95 | -2.38% | 45,101 |
| Jul 27, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.17 | -1.33% | 38,337 |
| Jul 24, 2026 | 9.35 | 9.38 | 9.35 | 9.38 | 9.29 | -0.34% | 8,138 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.41 | 9.41 | 9.32 | 0.37% | 22,229 |
| Jul 22, 2026 | 9.48 | 9.48 | 9.37 | 9.37 | 9.29 | -0.51% | 25,312 |
| Jul 21, 2026 | 9.43 | 9.44 | 9.37 | 9.42 | 9.34 | 0.86% | 11,278 |
| Jul 20, 2026 | 9.32 | 9.47 | 9.32 | 9.34 | 9.26 | 2.86% | 36,133 |
| Jul 17, 2026 | 9.15 | 9.15 | 9.08 | 9.08 | 9.00 | 0.22% | 109,436 |
| Jul 16, 2026 | 9.13 | 9.13 | 9.04 | 9.06 | 8.98 | 0.22% | 84,318 |
| Jul 15, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 8.96 | -0.66% | 88,245 |
| Jul 14, 2026 | 9.03 | 9.14 | 9.03 | 9.10 | 9.02 | -0.49% | 66,931 |
| Jul 10, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.06 | 0.05% | 9,983 |
| Jul 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.06 | 4.10% | 71,714 |
| Jul 7, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.70 | 0.34% | 37,379 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -0.96% | 32,635 |
| Jul 2, 2026 | 8.92 | 8.92 | 8.83 | 8.84 | 8.76 | 1.73% | 38,892 |
| Jul 1, 2026 | 9.05 | 9.05 | 8.68 | 8.69 | 8.61 | 0.06% | 1,479 |